Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.92 | 16.06 | 15.84 | 16.04 | 106,514 | +0.16(+1.03%) |
Apr 29, 2013 | 15.72 | 15.89 | 15.72 | 15.87 | 121,987 | +0.27(+1.73%) |
Apr 26, 2013 | 15.70 | 15.94 | 15.49 | 15.60 | 217,796 | -0.33(-2.10%) |
Apr 25, 2013 | 16.29 | 16.56 | 15.90 | 15.94 | 257,357 | -0.36(-2.23%) |
Apr 24, 2013 | 16.33 | 16.44 | 16.23 | 16.30 | 279,185 | +0.01(+0.04%) |
Apr 23, 2013 | 16.03 | 16.29 | 15.99 | 16.29 | 135,096 | +0.41(+2.55%) |
Apr 22, 2013 | 15.85 | 15.92 | 15.45 | 15.89 | 243,031 | +0.11(+0.72%) |
Apr 19, 2013 | 15.52 | 15.82 | 15.48 | 15.77 | 125,065 | +0.27(+1.74%) |
Apr 18, 2013 | 15.72 | 15.72 | 15.46 | 15.50 | 163,002 | -0.15(-0.95%) |
Apr 17, 2013 | 15.87 | 15.92 | 15.53 | 15.65 | 213,174 | -0.31(-1.96%) |
Apr 16, 2013 | 15.87 | 15.99 | 15.72 | 15.97 | 232,678 | +0.26(+1.68%) |
Apr 15, 2013 | 16.18 | 16.18 | 15.57 | 15.70 | 289,112 | -0.54(-3.33%) |
Apr 12, 2013 | 16.22 | 16.46 | 16.19 | 16.24 | 167,425 | -0.04(-0.22%) |
Apr 11, 2013 | 16.53 | 16.74 | 16.25 | 16.28 | 178,456 | -0.22(-1.34%) |
Apr 10, 2013 | 16.02 | 16.56 | 16.00 | 16.50 | 279,615 | +0.55(+3.43%) |
Apr 09, 2013 | 15.99 | 16.03 | 15.84 | 15.95 | 357,372 | +0.04(+0.22%) |
Apr 08, 2013 | 15.34 | 15.92 | 15.23 | 15.92 | 361,314 | +0.65(+4.29%) |
Apr 05, 2013 | 14.83 | 15.29 | 14.83 | 15.26 | 221,433 | +0.26(+1.71%) |
Apr 04, 2013 | 14.89 | 15.02 | 14.84 | 15.01 | 163,549 | +0.18(+1.20%) |
Apr 03, 2013 | 15.04 | 15.08 | 14.79 | 14.83 | 143,068 | -0.21(-1.37%) |
Apr 02, 2013 | 15.03 | 15.11 | 15.00 | 15.03 | 182,214 | +0.11(+0.71%) |
Apr 01, 2013 | 14.84 | 15.00 | 14.72 | 14.93 | 200,856 | +0.10(+0.67%) |
Mar 28, 2013 | 14.83 | 14.94 | 14.76 | 14.83 | 195,475 | +0.04(+0.24%) |
Mar 27, 2013 | 14.80 | 14.84 | 14.68 | 14.79 | 137,555 | -0.06(-0.43%) |
Mar 26, 2013 | 14.90 | 14.90 | 14.75 | 14.86 | 336,090 | +0.02(+0.14%) |
Mar 25, 2013 | 14.84 | 14.93 | 14.68 | 14.84 | 101,233 | +0.08(+0.53%) |
Mar 22, 2013 | 14.74 | 14.81 | 14.68 | 14.76 | 181,650 | +0.11(+0.73%) |
Mar 21, 2013 | 14.70 | 14.84 | 14.57 | 14.65 | 146,275 | -0.11(-0.72%) |
Mar 20, 2013 | 14.78 | 14.84 | 14.67 | 14.76 | 94,268 | +0.08(+0.53%) |
Mar 19, 2013 | 14.74 | 14.79 | 14.58 | 14.68 | 139,443 | +0.02(+0.15%) |
Mar 18, 2013 | 14.42 | 14.81 | 14.42 | 14.66 | 173,945 | +0.10(+0.68%) |
Mar 15, 2013 | 14.94 | 15.01 | 14.56 | 14.56 | 596,037 | -0.36(-2.43%) |
Mar 14, 2013 | 14.81 | 14.98 | 14.71 | 14.92 | 106,500 | +0.23(+1.57%) |
Mar 13, 2013 | 14.76 | 14.76 | 14.49 | 14.69 | 108,206 | -0.02(-0.14%) |
Mar 12, 2013 | 14.73 | 14.83 | 14.65 | 14.71 | 138,677 | -0.01(-0.05%) |
Mar 11, 2013 | 14.68 | 14.79 | 14.57 | 14.72 | 189,985 | -0.02(-0.14%) |
Mar 08, 2013 | 14.80 | 14.88 | 14.70 | 14.74 | 125,575 | +0.08(+0.58%) |
Mar 07, 2013 | 14.61 | 14.70 | 14.57 | 14.65 | 108,962 | +0.10(+0.68%) |
Mar 06, 2013 | 14.61 | 14.68 | 14.46 | 14.56 | 87,214 | +0.04(+0.29%) |
Mar 05, 2013 | 14.58 | 14.59 | 14.42 | 14.51 | 152,461 | +0.03(+0.19%) |
Mar 04, 2013 | 14.48 | 14.58 | 14.33 | 14.49 | 161,187 | -0.07(-0.48%) |
Mar 01, 2013 | 14.30 | 14.64 | 14.20 | 14.56 | 296,176 | +0.14(+0.98%) |
Feb 28, 2013 | 14.51 | 14.57 | 14.06 | 14.42 | 249,789 | -0.04(-0.24%) |
Feb 27, 2013 | 14.36 | 14.56 | 14.36 | 14.45 | 179,882 | +0.08(+0.59%) |
Feb 26, 2013 | 14.42 | 14.44 | 14.21 | 14.37 | 335,538 | +0.04(+0.30%) |
Feb 25, 2013 | 15.08 | 15.08 | 14.32 | 14.32 | 249,305 | -0.71(-4.73%) |
Feb 22, 2013 | 14.87 | 15.04 | 14.75 | 15.04 | 135,463 | +0.26(+1.76%) |
Feb 21, 2013 | 14.90 | 14.96 | 14.73 | 14.77 | 143,908 | -0.11(-0.76%) |
Feb 20, 2013 | 15.20 | 15.23 | 14.87 | 14.89 | 203,670 | -0.35(-2.31%) |
Feb 19, 2013 | 15.15 | 15.29 | 15.13 | 15.24 | 348,549 | +0.11(+0.75%) |
Feb 15, 2013 | 15.28 | 15.28 | 15.08 | 15.13 | 172,059 | -0.08(-0.56%) |
Feb 14, 2013 | 15.17 | 15.32 | 15.09 | 15.21 | 158,967 | -0.05(-0.32%) |
Feb 13, 2013 | 15.21 | 15.26 | 15.04 | 15.26 | 240,963 | +0.08(+0.56%) |
Feb 12, 2013 | 15.08 | 15.20 | 15.01 | 15.18 | 197,303 | +0.13(+0.89%) |
Feb 11, 2013 | 14.94 | 15.09 | 14.83 | 15.04 | 382,788 | +0.11(+0.71%) |
Feb 08, 2013 | 15.03 | 15.03 | 14.79 | 14.94 | 437,053 | -0.03(-0.19%) |
Feb 07, 2013 | 15.19 | 15.26 | 14.89 | 14.96 | 300,957 | -0.27(-1.76%) |
Feb 06, 2013 | 15.21 | 15.28 | 14.95 | 15.23 | 329,277 | +0.11(+0.75%) |
Feb 04, 2013 | 15.43 | 15.43 | 15.09 | 15.12 | 196,909 | -0.38(-2.45%) |